Deutsche Märkte schließen in 3 Stunden 37 Minuten
DAX
15.540,27 -31,59 (-0,20%) Euro Stoxx 50
4.200,45 -12,14 (-0,29%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Gold
1.946,30 +6,70 (+0,35%) EUR/USD
1,0643 -0,0019 (-0,1809%) BTC-EUR
25.032,94 -99,41 (-0,40%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL231020C00260000 | 2023-03-13 2:26PM EDT | 260.00 | 103.70 | 86.60 | 92.40 | 0.00 | - | - | 1 | 79.15% |
| POOL231020C00300000 | 2023-07-27 12:04PM EDT | 300.00 | 92.00 | 57.20 | 60.60 | 0.00 | - | 1 | 13 | 83.50% |
| POOL231020C00310000 | 2023-06-08 3:24PM EDT | 310.00 | 38.90 | 64.90 | 68.70 | 0.00 | - | - | 4 | 126.42% |
| POOL231020C00320000 | 2023-06-08 3:24PM EDT | 320.00 | 32.90 | 55.20 | 60.50 | 0.00 | - | 6 | 13 | 116.40% |
| POOL231020C00330000 | 2023-09-14 2:51PM EDT | 330.00 | 30.47 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| POOL231020C00340000 | 2023-09-19 1:12PM EDT | 340.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| POOL231020C00350000 | 2023-09-21 2:20PM EDT | 350.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 0.78% |
| POOL231020C00360000 | 2023-09-19 1:30PM EDT | 360.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 3.13% |
| POOL231020C00370000 | 2023-09-19 12:07PM EDT | 370.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 6.25% |
| POOL231020C00380000 | 2023-09-20 11:23AM EDT | 380.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 6.25% |
| POOL231020C00390000 | 2023-09-21 10:43AM EDT | 390.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| POOL231020C00400000 | 2023-09-21 9:40AM EDT | 400.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| POOL231020C00410000 | 2023-09-18 11:25AM EDT | 410.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| POOL231020C00420000 | 2023-09-05 3:14PM EDT | 420.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 132 | 12.50% |
| POOL231020C00430000 | 2023-08-02 9:52AM EDT | 430.00 | 6.60 | 1.60 | 2.15 | 0.00 | - | 10 | 519 | 52.84% |
| POOL231020C00440000 | 2023-08-14 12:58PM EDT | 440.00 | 3.00 | 0.00 | 4.50 | 0.00 | - | 3 | 72 | 59.45% |
| POOL231020C00450000 | 2023-07-26 3:58PM EDT | 450.00 | 5.10 | 0.00 | 4.20 | 0.00 | - | 6 | 5 | 62.50% |
| POOL231020C00460000 | 2023-07-25 10:15AM EDT | 460.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 68.41% |
| POOL231020C00470000 | 2023-09-14 3:05PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 25.00% |
| POOL231020C00480000 | 2023-07-26 9:50AM EDT | 480.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 66.89% |
| POOL231020C00490000 | 2023-07-12 11:48AM EDT | 490.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 79.42% |
| POOL231020C00500000 | 2023-07-12 12:38PM EDT | 500.00 | 1.15 | 0.00 | 1.45 | 0.00 | - | - | 1 | 66.31% |
| POOL231020C00510000 | 2023-04-20 11:41AM EDT | 510.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 69.58% |
| POOL231020C00520000 | 2023-04-26 12:09PM EDT | 520.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 89.40% |
| POOL231020C00540000 | 2023-07-20 9:30AM EDT | 540.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 227 | 61.62% |
| POOL231020C00560000 | 2023-04-24 10:04AM EDT | 560.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 417 | 25.00% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL231020P00165000 | 2023-07-31 10:03AM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 162.70% |
| POOL231020P00170000 | 2023-05-02 1:24PM EDT | 170.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | 3 | 0 | 156.25% |
| POOL231020P00175000 | 2023-07-07 11:48AM EDT | 175.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 122.27% |
| POOL231020P00180000 | 2023-04-19 9:40AM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| POOL231020P00185000 | 2023-08-30 10:15AM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| POOL231020P00200000 | 2023-09-21 1:22PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| POOL231020P00210000 | 2023-09-01 3:00PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| POOL231020P00220000 | 2023-09-21 2:21PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| POOL231020P00230000 | 2023-09-14 3:08PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| POOL231020P00240000 | 2023-09-14 3:07PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| POOL231020P00250000 | 2023-09-11 3:39PM EDT | 250.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| POOL231020P00260000 | 2023-09-07 11:48AM EDT | 260.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| POOL231020P00270000 | 2023-09-07 10:29AM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| POOL231020P00280000 | 2023-09-11 2:47PM EDT | 280.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 19 | 167 | 12.50% |
| POOL231020P00290000 | 2023-09-20 2:01PM EDT | 290.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| POOL231020P00300000 | 2023-09-21 1:19PM EDT | 300.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 12.50% |
| POOL231020P00310000 | 2023-09-20 10:32AM EDT | 310.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 6.25% |
| POOL231020P00320000 | 2023-09-21 9:40AM EDT | 320.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 6.25% |
| POOL231020P00330000 | 2023-09-21 11:35AM EDT | 330.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 527 | 3.13% |
| POOL231020P00340000 | 2023-09-21 3:03PM EDT | 340.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 9 | 268 | 1.56% |
| POOL231020P00350000 | 2023-09-21 3:23PM EDT | 350.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 6 | 348 | 0.00% |
| POOL231020P00360000 | 2023-09-21 9:35AM EDT | 360.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 578 | 0.00% |
| POOL231020P00370000 | 2023-09-14 3:05PM EDT | 370.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| POOL231020P00380000 | 2023-09-14 3:05PM EDT | 380.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| POOL231020P00390000 | 2023-08-14 10:57AM EDT | 390.00 | 28.40 | 41.50 | 43.60 | 0.00 | - | 1 | 10 | 0.00% |
| POOL231020P00400000 | 2023-09-11 12:29PM EDT | 400.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| POOL231020P00410000 | 2023-08-11 1:04PM EDT | 410.00 | 40.00 | 61.70 | 70.50 | 0.00 | - | 2 | 3 | 65.77% |
| POOL231020P00420000 | 2023-08-01 3:07PM EDT | 420.00 | 38.60 | 50.00 | 57.30 | 0.00 | - | - | 0 | 0.00% |
